Mineros S.A. (BVC:MINEROS)
Colombia · Delayed Price · Currency is COP 11,000
-120 (-1.08%)
At close: Sep 17, 2025
Mineros Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 11,000.00 | 11,000.00 | 10,620.00 | 11,000.00 | 11,000.00 | -1.08% | 130,666 |
| Sep 16, 2025 | 11,300.00 | 11,300.00 | 11,000.00 | 11,120.00 | 11,120.00 | -0.71% | 82,458 |
| Sep 15, 2025 | 11,100.00 | 11,220.00 | 11,100.00 | 11,200.00 | 11,200.00 | -0.71% | 58,463 |
| Sep 12, 2025 | 11,260.00 | 11,440.00 | 11,200.00 | 11,280.00 | 11,280.00 | 0.36% | 59,082 |
| Sep 11, 2025 | 11,000.00 | 11,240.00 | 10,600.00 | 11,240.00 | 11,240.00 | 0.36% | 221,922 |
| Sep 10, 2025 | 11,280.00 | 11,520.00 | 10,900.00 | 11,200.00 | 11,200.00 | -0.71% | 297,100 |
| Sep 9, 2025 | 11,200.00 | 11,500.00 | 11,100.00 | 11,280.00 | 11,280.00 | 0.71% | 384,377 |
| Sep 8, 2025 | 11,100.00 | 11,200.00 | 11,000.00 | 11,200.00 | 11,200.00 | 1.82% | 119,526 |
| Sep 5, 2025 | 10,960.00 | 11,160.00 | 10,800.00 | 11,000.00 | 11,000.00 | 0.36% | 238,425 |
| Sep 4, 2025 | 10,440.00 | 11,180.00 | 10,360.00 | 10,960.00 | 10,960.00 | 5.18% | 362,527 |
| Sep 3, 2025 | 10,500.00 | 10,580.00 | 10,400.00 | 10,420.00 | 10,420.00 | -0.38% | 114,841 |
| Sep 2, 2025 | 10,200.00 | 10,460.00 | 10,200.00 | 10,460.00 | 10,460.00 | 4.60% | 235,674 |
| Sep 1, 2025 | 10,300.00 | 10,300.00 | 9,870.00 | 10,000.00 | 10,000.00 | -1.96% | 103,786 |
| Aug 29, 2025 | 9,510.00 | 10,280.00 | 9,500.00 | 10,200.00 | 10,200.00 | 4.72% | 545,615 |
| Aug 28, 2025 | 9,200.00 | 9,740.00 | 9,160.00 | 9,740.00 | 9,740.00 | 5.87% | 208,266 |
| Aug 27, 2025 | 9,000.00 | 9,200.00 | 9,000.00 | 9,200.00 | 9,200.00 | -1.08% | 43,148 |
| Aug 26, 2025 | 9,100.00 | 9,380.00 | 9,000.00 | 9,300.00 | 9,300.00 | 2.20% | 289,485 |
| Aug 25, 2025 | 8,690.00 | 9,200.00 | 8,690.00 | 9,100.00 | 9,100.00 | 4.72% | 445,108 |
| Aug 22, 2025 | 8,350.00 | 8,700.00 | 8,250.00 | 8,690.00 | 8,690.00 | 4.07% | 379,008 |
| Aug 21, 2025 | 8,400.00 | 8,400.00 | 8,350.00 | 8,350.00 | 8,350.00 | 0.36% | 31,373 |
| Aug 20, 2025 | 8,300.00 | 8,400.00 | 8,300.00 | 8,320.00 | 8,320.00 | 0.73% | 68,080 |
| Aug 19, 2025 | 8,200.00 | 8,360.00 | 8,160.00 | 8,260.00 | 8,260.00 | 1.47% | 208,766 |
| Aug 15, 2025 | 8,030.00 | 8,180.00 | 8,030.00 | 8,140.00 | 8,140.00 | 1.37% | 69,834 |
| Aug 14, 2025 | 8,130.00 | 8,200.00 | 7,940.00 | 8,030.00 | 8,030.00 | -0.25% | 196,644 |
| Aug 13, 2025 | 7,850.00 | 8,140.00 | 7,800.00 | 8,050.00 | 8,050.00 | 3.21% | 416,285 |
| Aug 12, 2025 | 7,700.00 | 7,800.00 | 7,670.00 | 7,800.00 | 7,800.00 | 2.50% | 123,967 |
| Aug 11, 2025 | 7,770.00 | 7,770.00 | 7,610.00 | 7,610.00 | 7,610.00 | -2.19% | 29,855 |
| Aug 8, 2025 | 7,600.00 | 7,780.00 | 7,600.00 | 7,780.00 | 7,780.00 | 2.37% | 320,346 |
| Aug 6, 2025 | 7,500.00 | 7,600.00 | 7,500.00 | 7,600.00 | 7,600.00 | 2.70% | 183,742 |
| Aug 5, 2025 | 7,310.00 | 7,490.00 | 7,310.00 | 7,400.00 | 7,400.00 | 1.23% | 30,780 |
| Aug 4, 2025 | 7,300.00 | 7,490.00 | 7,300.00 | 7,310.00 | 7,310.00 | -3.18% | 88,196 |
| Aug 1, 2025 | 7,270.00 | 7,550.00 | 7,270.00 | 7,550.00 | 7,550.00 | -0.13% | 92,642 |
| Jul 31, 2025 | 7,560.00 | 7,560.00 | 7,560.00 | 7,560.00 | 7,560.00 | - | 7,907 |
| Jul 30, 2025 | 7,560.00 | 7,560.00 | 7,560.00 | 7,560.00 | 7,560.00 | -1.69% | 25,740 |
| Jul 29, 2025 | 7,550.00 | 7,690.00 | 7,500.00 | 7,690.00 | 7,690.00 | 1.99% | 310,117 |
| Jul 28, 2025 | 7,520.00 | 7,540.00 | 7,500.00 | 7,540.00 | 7,540.00 | - | 137,777 |
| Jul 25, 2025 | 7,310.00 | 7,550.00 | 7,310.00 | 7,540.00 | 7,437.32 | -0.13% | 81,770 |
| Jul 24, 2025 | 7,280.00 | 7,550.00 | 7,280.00 | 7,550.00 | 7,447.18 | 0.67% | 84,234 |
| Jul 23, 2025 | 7,500.00 | 7,520.00 | 7,500.00 | 7,500.00 | 7,397.87 | 0.27% | 43,261 |
| Jul 22, 2025 | 7,470.00 | 7,530.00 | 7,470.00 | 7,480.00 | 7,378.14 | - | 328,556 |
| Jul 21, 2025 | 7,300.00 | 7,480.00 | 7,300.00 | 7,480.00 | 7,378.14 | 2.19% | 466,840 |
| Jul 18, 2025 | 7,270.00 | 7,320.00 | 7,200.00 | 7,320.00 | 7,220.32 | 0.41% | 67,874 |
| Jul 17, 2025 | 7,150.00 | 7,300.00 | 7,140.00 | 7,290.00 | 7,190.73 | -0.14% | 77,595 |
| Jul 16, 2025 | 7,290.00 | 7,300.00 | 7,290.00 | 7,300.00 | 7,200.59 | - | 62,236 |
| Jul 15, 2025 | 7,200.00 | 7,300.00 | 7,100.00 | 7,300.00 | 7,200.59 | 0.97% | 48,682 |
| Jul 14, 2025 | 7,290.00 | 7,300.00 | 7,230.00 | 7,230.00 | 7,131.54 | -0.82% | 61,895 |
| Jul 11, 2025 | 7,170.00 | 7,290.00 | 7,150.00 | 7,290.00 | 7,190.73 | 3.40% | 358,035 |
| Jul 10, 2025 | 7,200.00 | 7,250.00 | 7,050.00 | 7,050.00 | 6,953.99 | -3.29% | 45,225 |
| Jul 9, 2025 | 7,200.00 | 7,290.00 | 7,150.00 | 7,290.00 | 7,190.73 | 0.28% | 57,509 |
| Jul 8, 2025 | 7,270.00 | 7,300.00 | 7,270.00 | 7,270.00 | 7,171.00 | -0.41% | 23,041 |